Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.98 | 12.93 | 11.85 | 12.91 | 1,402,749 | +0.85(+7.00%) |
Jan 30, 2008 | 11.93 | 12.37 | 11.83 | 12.06 | 1,432,102 | +0.06(+0.47%) |
Jan 29, 2008 | 12.05 | 12.16 | 11.65 | 12.01 | 1,104,942 | +0.04(+0.32%) |
Jan 28, 2008 | 11.76 | 12.05 | 11.71 | 11.97 | 1,084,198 | +0.21(+1.77%) |
Jan 25, 2008 | 12.05 | 12.17 | 11.54 | 11.76 | 1,693,277 | -0.21(-1.79%) |
Jan 24, 2008 | 11.29 | 12.17 | 11.29 | 11.98 | 2,004,477 | +0.73(+6.45%) |
Jan 23, 2008 | 10.73 | 11.29 | 10.07 | 11.25 | 1,749,335 | +0.35(+3.24%) |
Jan 22, 2008 | 11.10 | 11.29 | 10.33 | 10.90 | 3,195,253 | -0.44(-3.89%) |
Jan 21, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,286,084 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,285,767 | -1.09(-8.78%) |
Jan 17, 2008 | 13.38 | 13.60 | 12.13 | 12.43 | 2,161,448 | -0.92(-6.90%) |
Jan 16, 2008 | 13.27 | 13.57 | 12.81 | 13.35 | 1,426,188 | +0.09(+0.71%) |
Jan 15, 2008 | 13.32 | 13.57 | 13.08 | 13.26 | 1,823,831 | -0.28(-2.05%) |
Jan 14, 2008 | 12.88 | 13.62 | 12.88 | 13.53 | 1,447,155 | +0.76(+5.98%) |
Jan 11, 2008 | 13.05 | 13.07 | 12.47 | 12.77 | 1,780,365 | -0.35(-2.69%) |
Jan 10, 2008 | 12.78 | 13.41 | 12.78 | 13.12 | 1,818,175 | +0.16(+1.26%) |
Jan 09, 2008 | 13.00 | 13.13 | 12.16 | 12.96 | 2,618,635 | -0.11(-0.82%) |
Jan 08, 2008 | 13.87 | 14.04 | 12.87 | 13.07 | 1,895,255 | -0.79(-5.73%) |
Jan 07, 2008 | 14.17 | 14.18 | 13.60 | 13.86 | 1,587,203 | -0.21(-1.52%) |
Jan 04, 2008 | 14.73 | 14.80 | 13.92 | 14.08 | 1,173,071 | -0.72(-4.86%) |
Jan 03, 2008 | 14.99 | 15.51 | 14.71 | 14.80 | 1,447,599 | -0.13(-0.89%) |
Jan 02, 2008 | 14.94 | 15.26 | 14.88 | 14.93 | 785,628 | -0.03(-0.17%) |
Jan 01, 2008 | 15.21 | 15.28 | 14.93 | 14.95 | 485,093 | +0.00(+0.00%) |
Dec 31, 2007 | 15.21 | 15.28 | 14.93 | 14.95 | 485,093 | -0.37(-2.39%) |
Dec 28, 2007 | 15.12 | 15.46 | 15.03 | 15.32 | 324,639 | +0.37(+2.45%) |
Dec 27, 2007 | 15.63 | 15.74 | 14.94 | 14.95 | 378,702 | -0.67(-4.32%) |
Dec 26, 2007 | 15.32 | 15.80 | 15.17 | 15.63 | 302,548 | +0.18(+1.14%) |
Dec 24, 2007 | 15.60 | 15.75 | 15.32 | 15.45 | 158,872 | -0.09(-0.57%) |
Dec 21, 2007 | 14.76 | 15.75 | 14.73 | 15.54 | 1,420,078 | +0.90(+6.16%) |
Dec 20, 2007 | 14.49 | 14.66 | 14.25 | 14.64 | 659,909 | +0.32(+2.25%) |
Dec 19, 2007 | 14.27 | 14.44 | 14.05 | 14.32 | 650,247 | +0.05(+0.35%) |
Dec 18, 2007 | 13.13 | 14.32 | 13.13 | 14.27 | 1,134,310 | +1.05(+7.97%) |
Dec 17, 2007 | 13.56 | 13.59 | 13.02 | 13.21 | 1,105,590 | -0.46(-3.37%) |
Dec 14, 2007 | 13.59 | 13.86 | 13.46 | 13.67 | 828,777 | -0.05(-0.37%) |
Dec 13, 2007 | 14.15 | 14.23 | 13.58 | 13.72 | 935,001 | -0.60(-4.18%) |
Dec 12, 2007 | 14.04 | 14.68 | 14.04 | 14.32 | 1,358,562 | +0.32(+2.25%) |
Dec 11, 2007 | 14.81 | 14.91 | 13.98 | 14.01 | 943,508 | -0.83(-5.57%) |
Dec 10, 2007 | 14.49 | 15.31 | 14.23 | 14.83 | 1,199,555 | +0.30(+2.08%) |
Dec 07, 2007 | 14.44 | 14.96 | 14.28 | 14.53 | 1,297,277 | +0.16(+1.10%) |
Dec 06, 2007 | 13.98 | 14.42 | 13.76 | 14.37 | 923,236 | +0.40(+2.84%) |
Dec 05, 2007 | 13.38 | 14.19 | 13.16 | 13.98 | 1,795,810 | +0.88(+6.74%) |
Dec 04, 2007 | 13.01 | 13.22 | 12.68 | 13.09 | 2,027,945 | +0.62(+5.01%) |
Dec 03, 2007 | 13.02 | 13.04 | 12.40 | 12.47 | 1,668,459 | -0.64(-4.86%) |
Nov 30, 2007 | 13.74 | 13.74 | 13.00 | 13.10 | 1,297,359 | -0.50(-3.66%) |
Nov 29, 2007 | 13.91 | 13.96 | 13.43 | 13.60 | 1,155,889 | -0.39(-2.79%) |
Nov 28, 2007 | 13.17 | 14.25 | 13.07 | 13.99 | 1,457,781 | +1.00(+7.67%) |
Nov 27, 2007 | 13.07 | 13.23 | 12.76 | 13.00 | 977,786 | -0.01(-0.10%) |
Nov 26, 2007 | 13.54 | 13.89 | 12.99 | 13.01 | 963,255 | -0.54(-4.00%) |
Nov 23, 2007 | 13.35 | 13.60 | 13.10 | 13.55 | 356,408 | +0.33(+2.53%) |
Nov 21, 2007 | 13.53 | 13.53 | 12.93 | 13.22 | 960,250 | -0.35(-2.56%) |
Nov 20, 2007 | 13.81 | 13.96 | 13.22 | 13.57 | 1,354,830 | -0.25(-1.78%) |
Nov 19, 2007 | 14.61 | 14.68 | 13.56 | 13.81 | 2,251,308 | -1.01(-6.81%) |
Nov 16, 2007 | 14.85 | 14.98 | 14.59 | 14.82 | 1,559,547 | -0.01(-0.08%) |
Nov 15, 2007 | 15.61 | 15.61 | 14.72 | 14.83 | 1,325,126 | -0.82(-5.24%) |
Nov 14, 2007 | 15.77 | 16.12 | 15.53 | 15.65 | 722,941 | +0.02(+0.12%) |
Nov 13, 2007 | 14.83 | 15.91 | 14.54 | 15.63 | 1,021,563 | +0.96(+6.53%) |
Nov 12, 2007 | 14.86 | 15.22 | 14.64 | 14.68 | 938,873 | -0.25(-1.65%) |
Nov 09, 2007 | 15.62 | 15.73 | 14.79 | 14.92 | 994,657 | -0.96(-6.04%) |
Nov 08, 2007 | 16.82 | 17.15 | 15.07 | 15.88 | 1,509,399 | -0.61(-3.67%) |
Nov 07, 2007 | 15.70 | 17.03 | 15.52 | 16.49 | 3,022,372 | -0.48(-2.83%) |
Nov 06, 2007 | 16.90 | 17.07 | 16.68 | 16.96 | 914,386 | +0.01(+0.07%) |
Nov 05, 2007 | 16.61 | 17.45 | 16.49 | 16.95 | 721,939 | +0.15(+0.86%) |
Nov 02, 2007 | 16.98 | 17.01 | 16.54 | 16.81 | 564,687 | -0.01(-0.04%) |